|
Closing price on 4/27/2022
|
|
| Open |
23.80 |
| High |
26.80 |
| Low |
23.80 |
| Volume |
562,300 |
| Split-adjusted Price |
26.15 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+1.25 / +4.89%
|
23.80
|
26.80
|
23.80
|
26.80
|
25.00
|
26.15
|
562,300
|
|
|
4/26/2022
|
-1.90 / -6.92%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
24.93
|
29,900
|
|
|
4/25/2022
|
-2.05 / -6.95%
|
27.45
|
27.45
|
27.45
|
27.45
|
27.45
|
26.79
|
23,300
|
|
|
4/22/2022
|
-2.20 / -6.94%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
28.79
|
78,300
|
|
|
4/21/2022
|
-2.35 / -6.90%
|
31.70
|
31.90
|
31.70
|
31.70
|
31.71
|
30.93
|
138,800
|
|
|
4/20/2022
|
-2.55 / -6.97%
|
34.25
|
36.20
|
34.05
|
34.05
|
34.24
|
33.23
|
345,200
|
|
|
4/19/2022
|
-2.40 / -6.15%
|
38.70
|
39.75
|
36.40
|
36.60
|
38.34
|
35.71
|
196,900
|
|
|
4/18/2022
|
-1.30 / -3.23%
|
39.50
|
40.90
|
38.65
|
39.00
|
40.03
|
38.06
|
260,800
|
|
|
4/15/2022
|
+1.70 / +4.40%
|
39.40
|
41.00
|
38.45
|
40.30
|
39.51
|
39.32
|
169,200
|
|
|
4/14/2022
|
+0.65 / +1.71%
|
39.00
|
39.00
|
37.00
|
38.60
|
38.26
|
37.67
|
154,100
|
|
|
4/13/2022
|
-1.30 / -3.31%
|
38.20
|
39.25
|
36.55
|
37.95
|
36.92
|
37.03
|
448,300
|
|
|
4/12/2022
|
-2.95 / -6.99%
|
42.20
|
43.00
|
39.25
|
39.25
|
39.78
|
38.30
|
410,000
|
|
|
4/8/2022
|
-1.70 / -3.87%
|
44.50
|
44.50
|
42.00
|
42.20
|
42.73
|
41.18
|
221,900
|
|
|
4/7/2022
|
-1.10 / -2.44%
|
45.00
|
45.80
|
42.30
|
43.90
|
44.31
|
42.84
|
169,000
|
|
|
4/6/2022
|
-1.20 / -2.60%
|
45.10
|
46.50
|
44.70
|
45.00
|
45.58
|
43.91
|
257,500
|
|
|
4/5/2022
|
-0.05 / -0.11%
|
45.00
|
47.00
|
44.70
|
46.20
|
45.43
|
45.08
|
282,600
|
|
|
4/4/2022
|
-1.00 / -2.12%
|
47.25
|
48.20
|
46.00
|
46.25
|
47.01
|
45.13
|
201,100
|
|
|
4/1/2022
|
+2.70 / +6.06%
|
41.45
|
47.65
|
41.45
|
47.25
|
43.78
|
46.11
|
682,200
|
|
|
3/31/2022
|
-3.30 / -6.90%
|
44.55
|
47.00
|
44.55
|
44.55
|
44.73
|
43.47
|
690,700
|
|
|
3/30/2022
|
-3.55 / -6.91%
|
50.00
|
51.30
|
47.85
|
47.85
|
48.85
|
46.69
|
709,500
|
|
|
3/29/2022
|
-1.60 / -3.02%
|
51.80
|
52.90
|
51.20
|
51.40
|
51.72
|
50.16
|
456,900
|
|
|
3/28/2022
|
-1.50 / -2.75%
|
54.50
|
54.60
|
52.10
|
53.00
|
53.22
|
51.72
|
253,400
|
|
|
3/25/2022
|
+3.50 / +6.86%
|
50.10
|
54.50
|
50.10
|
54.50
|
52.85
|
53.18
|
494,200
|
|
|
3/24/2022
|
-0.70 / -1.35%
|
48.10
|
54.00
|
48.10
|
51.00
|
50.12
|
49.77
|
987,800
|
|
|
3/23/2022
|
-3.80 / -6.85%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
50.45
|
164,700
|
|
|
3/22/2022
|
-4.10 / -6.88%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.51
|
54.16
|
347,100
|
|
|
3/21/2022
|
-4.40 / -6.88%
|
63.50
|
65.00
|
59.60
|
59.60
|
60.90
|
58.16
|
1,121,700
|
|
|
3/18/2022
|
+1.00 / +1.59%
|
62.70
|
64.90
|
62.70
|
64.00
|
63.76
|
62.45
|
327,100
|
|
|
3/17/2022
|
+0.90 / +1.45%
|
61.90
|
63.50
|
58.50
|
63.00
|
60.74
|
61.47
|
620,900
|
|
|
3/16/2022
|
-2.60 / -4.02%
|
65.00
|
65.00
|
62.10
|
62.10
|
63.12
|
60.60
|
553,300
|
|
|